Beijing SuperMap Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.10	12.62	11.91	12.50	12.50	2.88%	19,332,750
Jun 16, 2026	12.22	12.24	12.01	12.18	12.15	-0.98%	13,168,894
Jun 15, 2026	12.15	12.31	12.02	12.30	12.27	0.99%	19,598,630
Jun 12, 2026	12.39	12.49	11.96	12.18	12.15	-0.65%	30,868,770
Jun 11, 2026	12.79	13.06	12.18	12.26	12.23	-4.14%	20,768,830
Jun 10, 2026	13.11	13.49	12.66	12.79	12.76	-3.62%	17,524,910
Jun 9, 2026	12.87	13.38	12.65	13.27	13.24	3.83%	22,099,093
Jun 8, 2026	12.18	13.15	12.17	12.78	12.75	2.32%	19,369,039
Jun 5, 2026	12.44	12.60	12.22	12.49	12.46	0.89%	11,841,580
Jun 4, 2026	12.60	12.65	12.19	12.38	12.35	-1.98%	13,423,050
Jun 3, 2026	12.85	12.99	12.54	12.63	12.60	-1.94%	13,040,440
Jun 2, 2026	13.38	13.38	12.78	12.88	12.85	-2.79%	11,547,100
Jun 1, 2026	13.10	13.51	13.07	13.25	13.22	1.22%	10,984,830
May 29, 2026	13.86	14.10	13.05	13.09	13.06	-3.75%	11,666,200
May 28, 2026	13.64	13.78	13.23	13.60	13.57	-0.29%	8,781,120
May 27, 2026	14.10	14.19	13.56	13.64	13.61	-3.33%	10,867,630
May 26, 2026	14.44	14.63	13.97	14.11	14.08	-2.56%	12,120,040
May 25, 2026	14.36	14.55	14.29	14.48	14.44	1.33%	7,857,566
May 22, 2026	14.45	14.50	14.06	14.29	14.25	0.28%	8,392,367
May 21, 2026	14.66	15.00	14.22	14.25	14.21	-2.80%	9,960,240
May 20, 2026	15.03	15.10	14.62	14.66	14.62	-2.91%	8,605,155
May 19, 2026	14.75	15.19	14.68	15.10	15.06	2.37%	10,042,010
May 18, 2026	14.44	14.93	14.31	14.75	14.71	2.15%	9,983,227
May 15, 2026	14.91	14.98	14.32	14.44	14.40	-2.96%	17,709,850
May 14, 2026	15.50	15.60	14.87	14.88	14.84	-3.94%	12,053,580
May 13, 2026	15.30	15.58	15.05	15.49	15.45	1.84%	9,641,666
May 12, 2026	15.59	15.63	15.20	15.21	15.17	-2.69%	9,697,448
May 11, 2026	15.85	15.92	15.59	15.63	15.59	-0.70%	11,306,930
May 8, 2026	15.39	15.89	15.33	15.74	15.70	2.54%	12,826,630
May 7, 2026	15.49	15.49	15.09	15.35	15.31	0.59%	9,601,426
May 6, 2026	15.08	15.67	14.98	15.26	15.22	2.07%	14,666,850
Apr 30, 2026	14.87	15.08	14.79	14.95	14.91	0.54%	8,187,553
Apr 29, 2026	14.69	15.00	14.67	14.87	14.83	0.88%	9,436,181
Apr 28, 2026	15.12	15.18	14.60	14.74	14.70	-6.65%	19,200,300
Apr 27, 2026	15.77	15.85	15.55	15.79	15.75	0.13%	8,516,135
Apr 24, 2026	15.89	16.00	15.59	15.77	15.73	-1.62%	9,129,950
Apr 23, 2026	16.34	16.41	15.90	16.03	15.99	-1.84%	8,459,325
Apr 22, 2026	16.18	16.35	15.93	16.33	16.29	0.93%	8,776,233
Apr 21, 2026	16.25	16.45	16.07	16.18	16.14	-0.86%	9,619,000
Apr 20, 2026	16.03	16.36	16.03	16.32	16.28	2.06%	12,983,650
Apr 17, 2026	16.02	16.16	15.89	15.99	15.95	-0.68%	10,805,900
Apr 16, 2026	15.88	16.16	15.80	16.10	16.06	1.90%	8,768,952
Apr 15, 2026	15.85	16.05	15.74	15.80	15.76	0.06%	10,145,710
Apr 14, 2026	15.77	15.83	15.53	15.79	15.75	1.94%	10,972,470
Apr 13, 2026	15.35	15.61	15.30	15.49	15.45	-0.06%	8,012,528
Apr 10, 2026	15.50	15.80	15.50	15.50	15.46	1.11%	9,314,700
Apr 9, 2026	15.61	15.61	15.29	15.33	15.29	-2.67%	8,747,400
Apr 8, 2026	15.23	15.75	15.21	15.75	15.71	5.63%	12,132,040
Apr 7, 2026	14.89	15.12	14.82	14.91	14.87	1.36%	5,766,040
Apr 3, 2026	15.20	15.23	14.69	14.71	14.67	-2.45%	7,155,207